Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 151.67 | 159.75 | 151.00 | 158.06 | 672,354 | +7.85(+5.23%) |
Jul 15, 2024 | 146.05 | 151.65 | 145.13 | 150.21 | 613,632 | +4.68(+3.22%) |
Jul 12, 2024 | 142.72 | 147.63 | 142.72 | 145.53 | 574,691 | +4.00(+2.83%) |
Jul 11, 2024 | 140.30 | 142.07 | 139.31 | 141.53 | 319,050 | +4.11(+2.99%) |
Jul 10, 2024 | 134.56 | 137.94 | 133.55 | 137.42 | 314,759 | +3.89(+2.91%) |
Jul 09, 2024 | 135.97 | 135.97 | 132.56 | 133.53 | 337,606 | -2.44(-1.79%) |
Jul 08, 2024 | 133.41 | 136.83 | 133.41 | 135.97 | 402,287 | +3.21(+2.42%) |
Jul 05, 2024 | 134.84 | 134.84 | 132.59 | 132.76 | 273,661 | -2.89(-2.13%) |
Jul 03, 2024 | 135.17 | 136.44 | 134.09 | 135.65 | 212,571 | +1.79(+1.34%) |
Jul 02, 2024 | 132.60 | 134.69 | 130.94 | 133.86 | 409,465 | +1.68(+1.27%) |
Jul 01, 2024 | 136.29 | 136.99 | 131.82 | 132.18 | 433,943 | -3.04(-2.25%) |
Jun 28, 2024 | 136.08 | 138.33 | 133.54 | 135.22 | 855,654 | -0.86(-0.63%) |
Jun 27, 2024 | 136.13 | 136.79 | 133.84 | 136.08 | 476,770 | -0.40(-0.29%) |
Jun 26, 2024 | 136.24 | 137.57 | 134.61 | 136.48 | 401,157 | -0.82(-0.60%) |
Jun 25, 2024 | 140.64 | 141.19 | 136.23 | 137.30 | 390,507 | -4.94(-3.47%) |
Jun 24, 2024 | 141.50 | 144.79 | 138.86 | 142.23 | 580,110 | +1.48(+1.05%) |
Jun 21, 2024 | 140.33 | 140.79 | 137.98 | 140.76 | 509,201 | +0.72(+0.51%) |
Jun 20, 2024 | 141.85 | 142.28 | 139.41 | 140.04 | 229,072 | -2.12(-1.49%) |
Jun 18, 2024 | 139.84 | 143.62 | 139.17 | 142.16 | 380,883 | +2.94(+2.11%) |
Jun 17, 2024 | 138.06 | 140.54 | 136.43 | 139.22 | 408,319 | +1.06(+0.77%) |
Jun 14, 2024 | 139.64 | 139.64 | 134.16 | 138.16 | 544,119 | -4.21(-2.96%) |
Jun 13, 2024 | 144.68 | 145.57 | 140.69 | 142.37 | 274,300 | -2.76(-1.90%) |
Jun 12, 2024 | 146.35 | 151.41 | 144.96 | 145.14 | 922,538 | +3.74(+2.65%) |
Jun 11, 2024 | 140.73 | 142.94 | 140.47 | 141.40 | 358,206 | -0.79(-0.55%) |
Jun 10, 2024 | 139.86 | 143.00 | 139.81 | 142.18 | 341,573 | +1.23(+0.87%) |
Jun 07, 2024 | 138.58 | 141.40 | 137.65 | 140.96 | 459,513 | +1.18(+0.84%) |
Jun 06, 2024 | 142.15 | 142.96 | 136.09 | 139.78 | 515,509 | -2.56(-1.80%) |
Jun 05, 2024 | 140.60 | 142.58 | 139.42 | 142.34 | 408,625 | +2.57(+1.84%) |
Jun 04, 2024 | 142.67 | 144.73 | 139.32 | 139.77 | 322,526 | -6.14(-4.21%) |
Jun 03, 2024 | 150.61 | 150.82 | 141.87 | 145.91 | 454,398 | -3.24(-2.17%) |
May 31, 2024 | 147.24 | 149.31 | 145.28 | 149.16 | 478,627 | +2.88(+1.97%) |
May 30, 2024 | 143.31 | 146.62 | 143.28 | 146.27 | 447,133 | +3.09(+2.16%) |
May 29, 2024 | 144.04 | 145.47 | 142.33 | 143.18 | 352,510 | -2.50(-1.72%) |
May 28, 2024 | 149.62 | 149.79 | 143.71 | 145.69 | 448,123 | -3.46(-2.32%) |
May 24, 2024 | 150.26 | 152.09 | 146.37 | 149.15 | 628,390 | -0.29(-0.19%) |
May 23, 2024 | 159.98 | 159.98 | 148.85 | 149.44 | 755,095 | -8.56(-5.42%) |
May 22, 2024 | 156.96 | 158.32 | 155.60 | 157.99 | 384,933 | +0.55(+0.35%) |
May 21, 2024 | 159.02 | 159.60 | 157.26 | 157.44 | 208,257 | -2.31(-1.45%) |
May 20, 2024 | 159.23 | 161.41 | 158.68 | 159.76 | 219,484 | +0.49(+0.31%) |
May 17, 2024 | 160.16 | 161.36 | 158.92 | 159.27 | 234,666 | -0.52(-0.32%) |
May 16, 2024 | 166.58 | 166.58 | 159.41 | 159.79 | 410,269 | -6.84(-4.11%) |
May 15, 2024 | 164.30 | 167.14 | 163.70 | 166.63 | 345,417 | +4.75(+2.93%) |
May 14, 2024 | 162.48 | 163.22 | 159.51 | 161.88 | 277,768 | +0.03(+0.02%) |
May 13, 2024 | 161.85 | 163.15 | 161.12 | 161.85 | 310,760 | +1.08(+0.67%) |
May 10, 2024 | 161.12 | 162.17 | 158.53 | 160.78 | 273,906 | +0.19(+0.12%) |
May 09, 2024 | 157.41 | 162.34 | 157.05 | 160.59 | 328,086 | +3.62(+2.31%) |
May 08, 2024 | 156.26 | 160.48 | 156.10 | 156.97 | 427,353 | +0.18(+0.11%) |
May 07, 2024 | 151.61 | 162.49 | 151.61 | 156.79 | 1,308,757 | -11.63(-6.91%) |
May 06, 2024 | 166.65 | 168.60 | 165.28 | 168.42 | 607,038 | +3.76(+2.28%) |
May 03, 2024 | 165.31 | 166.42 | 162.38 | 164.66 | 303,534 | +2.53(+1.56%) |
May 02, 2024 | 161.58 | 163.20 | 156.33 | 162.12 | 422,184 | +2.32(+1.45%) |